Skip to main content
logo
Shanghai Hanbell Precise Machinery Co., Ltd. (SHE:002158)
China flag China · Delayed Price · Currency is CNY
26.45
+0.43 (1.65%)
Jan 23, 2026, 11:10 AM CST

SHE:002158 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202626.4026.4525.8126.02-0.04%5,443,769
Jan 21, 202625.5126.0925.2526.0126.011.25%7,531,825
Jan 20, 202626.5226.6025.5025.6925.69-3.06%9,811,406
Jan 19, 202626.3626.9726.3126.5026.500.04%6,418,332
Jan 16, 202626.4026.6726.1226.4926.490.84%7,971,700
Jan 15, 202626.1526.5625.9826.2726.270.08%8,537,319
Jan 14, 202626.3227.0426.1026.2526.25-0.46%14,147,710
Jan 13, 202626.5626.8826.1526.3726.37-0.45%13,894,500
Jan 12, 202625.6926.7925.4526.4926.493.23%21,447,900
Jan 9, 202625.3825.9825.3825.6625.660.63%10,959,817
Jan 8, 202624.7325.6624.7325.5025.502.37%12,626,480
Jan 7, 202625.2825.2824.0024.9124.91-2.12%16,975,400
Jan 6, 202625.4425.5825.2625.4525.45-0.31%9,480,697
Jan 5, 202625.1025.8625.1025.5325.532.00%9,938,466
Dec 31, 202525.3025.4024.9025.0325.03-0.48%6,847,912
Dec 30, 202525.3025.4725.1425.1525.15-0.44%7,744,485
Dec 29, 202525.5025.7725.1725.2625.26-0.79%15,308,700
Dec 26, 202525.3025.8024.9625.4625.460.71%18,455,200
Dec 25, 202526.0026.0025.2625.2825.28-3.10%12,799,888
Dec 24, 202524.6826.4924.4026.0926.097.19%24,610,173
Dec 23, 202523.9124.5923.8324.3424.341.42%8,539,087
Dec 22, 202523.8124.1923.7024.0024.000.84%6,906,630
Dec 19, 202523.9124.3023.7223.8023.80-0.13%6,560,050
Dec 18, 202524.3624.4623.8323.8323.83-2.18%6,746,860
Dec 17, 202522.9124.4922.8624.3624.366.10%11,814,400
Dec 16, 202523.2023.3322.6722.9622.96-1.50%5,783,490
Dec 15, 202523.8723.8723.3023.3123.31-1.89%5,099,300
Dec 12, 202523.5724.0923.4823.7623.760.68%7,462,200
Dec 11, 202524.1924.2423.5623.6023.60-2.40%5,682,867
Dec 10, 202524.2624.4923.9024.1824.18-1.27%7,206,384
Dec 9, 202523.8525.4823.7024.4924.492.94%20,297,000
Dec 8, 202523.7724.6123.6223.7923.790.08%9,716,227
Dec 5, 202522.0024.1321.8523.7723.778.09%15,656,450
Dec 4, 202522.1622.2021.8321.9921.99-0.77%3,015,368
Dec 3, 202522.2822.3021.9722.1622.16-0.27%2,733,200
Dec 2, 202522.4722.4722.1222.2222.22-1.11%3,411,100
Dec 1, 202522.3822.4922.2322.4722.470.31%3,583,501
Nov 28, 202522.1322.4822.0322.4022.401.31%3,809,802
Nov 27, 202522.1522.5222.0222.1122.110.27%3,647,600
Nov 26, 202521.9722.3021.7622.0522.051.05%4,459,142
Nov 25, 202521.8922.2521.8021.8221.82-4,273,062
Nov 24, 202521.8321.9721.5421.8221.820.93%5,415,300
Nov 21, 202522.1222.5321.6221.6221.62-3.74%7,637,700
Nov 20, 202522.6823.0022.4122.4622.46-0.40%7,079,188
Nov 19, 202524.1524.2522.3122.5522.55-6.39%18,169,320
Nov 18, 202524.3724.5323.9124.0924.09-0.86%5,760,883
Nov 17, 202524.2024.6924.1024.3024.30-0.53%5,438,300
Nov 14, 202524.0024.9823.8724.4324.43-0.08%11,593,180
Nov 13, 202523.8024.9823.8024.4524.452.43%8,884,030
Nov 12, 202524.4524.4623.7623.8723.87-2.17%5,728,695